Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.43 | 15.45 | 15.42 | 15.43 | 2,656 | -0.12(-0.74%) |
May 29, 2014 | 15.53 | 15.54 | 15.53 | 15.54 | 346 | -0.20(-1.24%) |
May 28, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 341 | +0.61(+4.03%) |
May 27, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 326 | +0.01(+0.07%) |
May 23, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.14(+0.93%) | |
May 22, 2014 | 14.87 | 15.00 | 14.87 | 14.98 | 8,297 | +0.23(+1.56%) |
May 21, 2014 | 14.83 | 14.83 | 14.75 | 14.75 | 1,736 | +0.67(+4.76%) |
May 20, 2014 | 14.05 | 14.08 | 14.05 | 14.08 | 581 | +0.09(+0.64%) |
May 19, 2014 | 13.99 | 13.99 | 13.94 | 13.99 | 6,821 | -0.32(-2.24%) |
May 16, 2014 | 14.28 | 14.32 | 14.28 | 14.31 | 14,607 | +0.22(+1.56%) |
May 15, 2014 | 14.10 | 14.10 | 13.98 | 14.09 | 3,185 | -0.17(-1.19%) |
May 14, 2014 | 14.31 | 14.32 | 14.26 | 14.26 | 983 | -0.73(-4.87%) |
May 13, 2014 | 14.95 | 14.99 | 14.95 | 14.99 | 2,655 | +0.17(+1.15%) |
May 12, 2014 | 14.82 | 14.84 | 14.81 | 14.82 | 2,466 | +0.22(+1.51%) |
May 09, 2014 | 14.57 | 14.60 | 14.57 | 14.60 | 1,560 | +0.07(+0.51%) |
May 08, 2014 | 14.53 | 14.53 | 14.53 | 14.53 | 183 | -0.05(-0.37%) |
May 07, 2014 | 14.55 | 14.64 | 14.55 | 14.58 | 2,886 | +0.23(+1.60%) |
May 06, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 1,181 | -0.12(-0.83%) |
May 05, 2014 | 14.51 | 14.51 | 14.47 | 14.47 | 3,463 | -0.15(-1.03%) |
May 02, 2014 | 14.89 | 14.89 | 14.62 | 14.62 | 2,263 | -0.76(-4.94%) |
May 01, 2014 | 15.48 | 15.50 | 15.38 | 15.38 | 980 | -0.12(-0.77%) |
Apr 30, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 754 | +0.05(+0.32%) |
Apr 29, 2014 | 15.34 | 15.45 | 15.30 | 15.45 | 4,591 | +0.29(+1.91%) |
Apr 28, 2014 | 15.30 | 15.30 | 15.16 | 15.16 | 1,166 | +0.01(+0.07%) |
Apr 25, 2014 | 15.15 | 15.15 | 15.15 | 15.15 | 451 | -0.64(-4.05%) |
Apr 24, 2014 | 15.80 | 15.80 | 15.78 | 15.79 | 5,109 | +0.11(+0.70%) |
Apr 23, 2014 | 15.77 | 15.77 | 15.68 | 15.68 | 1,700 | -0.23(-1.45%) |
Apr 22, 2014 | 16.07 | 16.07 | 15.91 | 15.91 | 74,647 | -0.79(-4.73%) |
Apr 21, 2014 | 16.68 | 16.90 | 16.68 | 16.70 | 2,114 | -0.16(-0.95%) |
Apr 17, 2014 | 16.86 | 16.86 | 16.86 | 0 | +0.25(+1.51%) | |
Apr 16, 2014 | 16.60 | 16.78 | 16.59 | 16.61 | 60,757 | -0.29(-1.72%) |
Apr 15, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 407 | -0.31(-1.80%) |
Apr 14, 2014 | 17.11 | 17.21 | 17.11 | 17.21 | 760 | +0.44(+2.62%) |
Apr 11, 2014 | 16.59 | 16.77 | 16.59 | 16.77 | 0 | +0.84(+5.27%) |
Apr 10, 2014 | 16.06 | 16.06 | 15.92 | 15.93 | 4,731 | -0.18(-1.12%) |
Apr 09, 2014 | 16.11 | 16.11 | 16.11 | 16.11 | 347 | -0.33(-2.01%) |
Apr 08, 2014 | 16.60 | 16.60 | 16.36 | 16.44 | 5,597 | +0.04(+0.24%) |
Apr 07, 2014 | 16.40 | 16.54 | 16.40 | 16.40 | 1,923 | +0.26(+1.61%) |
Apr 04, 2014 | 16.40 | 16.40 | 16.14 | 16.14 | 0 | -0.19(-1.16%) |
Apr 03, 2014 | 16.17 | 16.33 | 16.17 | 16.33 | 517 | +0.12(+0.74%) |
Apr 02, 2014 | 16.27 | 16.34 | 16.21 | 16.21 | 843 | -0.01(-0.06%) |
Apr 01, 2014 | 16.20 | 16.24 | 16.20 | 16.22 | 2,435 | -0.01(-0.06%) |
Mar 31, 2014 | 16.19 | 16.39 | 16.19 | 16.23 | 3,974 | +0.28(+1.76%) |
Mar 28, 2014 | 15.91 | 16.03 | 15.91 | 15.95 | 0 | +0.35(+2.24%) |
Mar 27, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 453 | +0.29(+1.89%) |
Mar 26, 2014 | 15.33 | 15.33 | 15.29 | 15.31 | 2,371 | +0.22(+1.46%) |
Mar 25, 2014 | 15.13 | 15.19 | 15.09 | 15.09 | 2,581 | +0.08(+0.53%) |
Mar 24, 2014 | 15.06 | 15.12 | 14.99 | 15.01 | 15,662 | -0.07(-0.46%) |
Mar 21, 2014 | 15.23 | 15.23 | 15.08 | 15.08 | 3,192 | +0.09(+0.60%) |
Mar 20, 2014 | 14.97 | 15.09 | 14.90 | 14.99 | 3,799 | +0.13(+0.87%) |
Mar 19, 2014 | 14.99 | 15.05 | 14.85 | 14.86 | 2,572 | -0.34(-2.24%) |
Mar 18, 2014 | 15.06 | 15.20 | 15.06 | 15.20 | 644 | +0.13(+0.86%) |
Mar 17, 2014 | 15.09 | 15.15 | 15.07 | 15.07 | 3,906 | +0.17(+1.14%) |
Mar 14, 2014 | 15.04 | 15.04 | 14.90 | 14.90 | 0 | -0.23(-1.52%) |
Mar 13, 2014 | 15.30 | 15.30 | 15.05 | 15.13 | 5,897 | -0.13(-0.85%) |
Mar 12, 2014 | 15.19 | 15.26 | 15.13 | 15.26 | 2,664 | -0.51(-3.23%) |
Mar 11, 2014 | 15.63 | 15.77 | 15.63 | 15.77 | 1,030 | -0.03(-0.19%) |
Mar 10, 2014 | 15.64 | 15.80 | 15.63 | 15.80 | 5,559 | +0.35(+2.27%) |
Mar 07, 2014 | 15.63 | 15.63 | 15.45 | 15.45 | 0 | +0.11(+0.72%) |
Mar 06, 2014 | 15.20 | 15.34 | 15.20 | 15.34 | 954 | +0.17(+1.12%) |
Mar 05, 2014 | 15.13 | 15.31 | 15.13 | 15.17 | 2,158 | +0.14(+0.93%) |
Mar 04, 2014 | 15.14 | 15.14 | 15.00 | 15.03 | 1,285 | -0.39(-2.53%) |